Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.94 | 82.99 | 82.50 | 82.99 | 7,079 | -0.54(-0.64%) |
Oct 30, 2019 | 83.72 | 83.72 | 83.19 | 83.53 | 15,294 | -0.06(-0.07%) |
Oct 29, 2019 | 83.47 | 83.79 | 83.47 | 83.59 | 8,692 | +0.10(+0.12%) |
Oct 28, 2019 | 83.51 | 83.85 | 83.48 | 83.48 | 17,387 | +0.11(+0.14%) |
Oct 25, 2019 | 83.02 | 83.41 | 83.02 | 83.37 | 10,471 | +0.32(+0.38%) |
Oct 24, 2019 | 83.39 | 83.39 | 82.75 | 83.05 | 19,063 | -0.20(-0.23%) |
Oct 23, 2019 | 82.70 | 83.26 | 82.64 | 83.25 | 13,080 | +0.22(+0.26%) |
Oct 22, 2019 | 82.68 | 83.30 | 82.49 | 83.03 | 11,974 | +0.44(+0.53%) |
Oct 21, 2019 | 82.54 | 82.74 | 82.48 | 82.59 | 6,673 | +0.33(+0.40%) |
Oct 18, 2019 | 82.04 | 82.39 | 82.00 | 82.27 | 6,147 | +0.05(+0.06%) |
Oct 17, 2019 | 82.15 | 82.37 | 82.04 | 82.22 | 15,325 | +0.25(+0.30%) |
Oct 16, 2019 | 82.03 | 82.42 | 81.95 | 81.97 | 8,617 | -0.08(-0.10%) |
Oct 15, 2019 | 81.44 | 82.26 | 81.44 | 82.05 | 12,792 | +0.65(+0.80%) |
Oct 14, 2019 | 81.40 | 81.50 | 81.31 | 81.41 | 11,532 | -0.28(-0.34%) |
Oct 11, 2019 | 81.48 | 82.19 | 81.48 | 81.69 | 21,620 | +1.18(+1.47%) |
Oct 10, 2019 | 79.87 | 80.80 | 79.87 | 80.50 | 9,508 | +0.63(+0.79%) |
Oct 09, 2019 | 79.94 | 80.17 | 79.77 | 79.87 | 19,214 | +0.49(+0.62%) |
Oct 08, 2019 | 79.63 | 80.10 | 79.38 | 79.38 | 36,967 | -1.44(-1.78%) |
Oct 07, 2019 | 80.89 | 81.34 | 80.81 | 80.82 | 18,853 | -0.40(-0.50%) |
Oct 04, 2019 | 80.39 | 81.22 | 80.39 | 81.22 | 11,340 | +1.00(+1.25%) |
Oct 03, 2019 | 79.76 | 80.22 | 78.82 | 80.22 | 40,381 | +0.48(+0.61%) |
Oct 02, 2019 | 80.82 | 80.82 | 79.47 | 79.74 | 19,700 | -1.59(-1.95%) |
Oct 01, 2019 | 82.81 | 82.82 | 81.24 | 81.32 | 177,513 | -1.17(-1.42%) |
Sep 30, 2019 | 82.20 | 82.57 | 82.20 | 82.50 | 14,027 | +0.48(+0.59%) |
Sep 27, 2019 | 82.38 | 82.51 | 81.82 | 82.02 | 5,935 | -0.10(-0.12%) |
Sep 26, 2019 | 82.28 | 82.32 | 81.66 | 82.12 | 22,225 | -0.06(-0.08%) |
Sep 25, 2019 | 81.94 | 82.23 | 81.59 | 82.18 | 17,569 | +0.48(+0.58%) |
Sep 24, 2019 | 82.70 | 82.70 | 81.44 | 81.70 | 15,512 | -0.55(-0.67%) |
Sep 23, 2019 | 81.79 | 82.40 | 81.79 | 82.25 | 54,263 | +0.14(+0.18%) |
Sep 20, 2019 | 82.47 | 82.70 | 82.08 | 82.11 | 20,210 | -0.23(-0.29%) |
Sep 19, 2019 | 82.73 | 82.77 | 82.21 | 82.34 | 17,104 | -0.20(-0.24%) |
Sep 18, 2019 | 82.45 | 82.54 | 81.88 | 82.54 | 12,439 | -0.18(-0.22%) |
Sep 17, 2019 | 82.43 | 82.73 | 82.42 | 82.72 | 5,785 | -0.03(-0.03%) |
Sep 16, 2019 | 82.76 | 82.83 | 82.54 | 82.75 | 11,041 | -0.05(-0.06%) |
Sep 13, 2019 | 83.44 | 83.44 | 82.79 | 82.79 | 27,018 | -0.17(-0.20%) |
Sep 12, 2019 | 83.16 | 83.22 | 82.63 | 82.96 | 26,513 | +0.07(+0.08%) |
Sep 11, 2019 | 82.13 | 82.90 | 82.13 | 82.90 | 64,906 | +0.92(+1.12%) |
Sep 10, 2019 | 81.26 | 81.98 | 81.26 | 81.98 | 52,761 | +0.78(+0.96%) |
Sep 09, 2019 | 80.57 | 81.28 | 80.57 | 81.20 | 14,265 | +0.76(+0.95%) |
Sep 06, 2019 | 80.18 | 80.54 | 80.18 | 80.43 | 17,019 | +0.30(+0.37%) |
Sep 05, 2019 | 79.89 | 80.54 | 79.89 | 80.13 | 16,499 | +0.82(+1.03%) |
Sep 04, 2019 | 78.77 | 79.36 | 78.77 | 79.32 | 18,467 | +1.02(+1.30%) |
Sep 03, 2019 | 77.99 | 78.30 | 77.73 | 78.30 | 17,064 | -0.27(-0.35%) |
Aug 30, 2019 | 78.71 | 79.06 | 78.46 | 78.57 | 15,849 | +0.37(+0.47%) |
Aug 29, 2019 | 78.16 | 78.32 | 77.86 | 78.21 | 16,303 | +0.83(+1.07%) |
Aug 28, 2019 | 76.35 | 77.42 | 76.35 | 77.38 | 10,346 | +0.82(+1.07%) |
Aug 27, 2019 | 77.43 | 77.56 | 76.34 | 76.56 | 13,550 | -0.56(-0.72%) |
Aug 26, 2019 | 77.26 | 77.29 | 76.95 | 77.11 | 17,283 | +0.72(+0.94%) |
Aug 23, 2019 | 78.52 | 78.63 | 76.39 | 76.40 | 18,362 | -2.57(-3.25%) |
Aug 22, 2019 | 78.90 | 79.13 | 78.55 | 78.96 | 10,262 | +0.12(+0.15%) |
Aug 21, 2019 | 78.77 | 78.91 | 78.70 | 78.84 | 6,807 | +0.79(+1.01%) |
Aug 20, 2019 | 78.63 | 78.64 | 78.05 | 78.05 | 19,524 | -0.66(-0.84%) |
Aug 19, 2019 | 78.31 | 78.94 | 78.31 | 78.72 | 24,594 | +1.05(+1.35%) |
Aug 16, 2019 | 76.61 | 77.72 | 76.61 | 77.67 | 8,647 | +1.26(+1.65%) |
Aug 15, 2019 | 76.68 | 76.71 | 75.76 | 76.41 | 23,379 | -0.36(-0.47%) |
Aug 14, 2019 | 77.83 | 77.83 | 76.70 | 76.77 | 13,594 | -2.16(-2.74%) |
Aug 13, 2019 | 77.80 | 79.63 | 77.80 | 78.93 | 12,838 | +0.95(+1.22%) |
Aug 12, 2019 | 78.32 | 78.36 | 77.71 | 77.98 | 14,044 | -0.81(-1.02%) |
Aug 09, 2019 | 79.13 | 79.13 | 78.39 | 78.78 | 8,861 | -0.60(-0.76%) |
Aug 08, 2019 | 78.46 | 79.42 | 78.43 | 79.39 | 13,486 | +0.94(+1.20%) |
Aug 07, 2019 | 77.33 | 78.54 | 77.33 | 78.45 | 12,791 | -0.05(-0.06%) |
Aug 06, 2019 | 78.25 | 78.49 | 77.53 | 78.49 | 20,175 | +0.59(+0.75%) |
Aug 05, 2019 | 78.74 | 78.85 | 77.42 | 77.91 | 16,734 | -2.05(-2.56%) |
Aug 02, 2019 | 80.49 | 80.49 | 79.62 | 79.96 | 7,153 | -0.49(-0.61%) |